Constellation Brands, Inc. (TSX:STZ)
Canada
· Delayed Price · Currency is CAD 12.53
+0.06 (0.48%)
At close: Mar 3, 2026
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 12.65 | 12.65 | 12.47 | 12.47 | 12.47 | -1.19% | 1,202 |
| Feb 27, 2026 | 12.38 | 12.62 | 12.38 | 12.62 | 12.62 | 0.96% | 1,265 |
| Feb 25, 2026 | 12.51 | 12.51 | 12.50 | 12.50 | 12.50 | -1.81% | 1,277 |
| Feb 24, 2026 | 12.75 | 12.75 | 12.65 | 12.73 | 12.73 | -0.47% | 3,772 |
| Feb 23, 2026 | 12.77 | 12.79 | 12.71 | 12.79 | 12.79 | 1.99% | 1,302 |
| Feb 20, 2026 | 12.37 | 12.54 | 12.37 | 12.54 | 12.54 | 1.46% | 2,016 |
| Feb 19, 2026 | 12.34 | 12.36 | 12.23 | 12.36 | 12.36 | -0.72% | 2,467 |
| Feb 18, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.88% | 967 |
| Feb 17, 2026 | 12.32 | 12.35 | 12.22 | 12.22 | 12.22 | 2.35% | 5,220 |
| Feb 13, 2026 | 12.30 | 12.30 | 11.94 | 11.94 | 11.94 | -8.65% | 3,821 |
| Feb 12, 2026 | 13.15 | 13.15 | 13.07 | 13.07 | 13.07 | 0.62% | 1,007 |
| Feb 11, 2026 | 12.87 | 13.09 | 12.80 | 12.99 | 12.99 | -1.52% | 14,614 |
| Feb 10, 2026 | 13.20 | 13.34 | 13.19 | 13.19 | 13.19 | 0.46% | 12,215 |
| Feb 9, 2026 | 13.18 | 13.18 | 13.00 | 13.13 | 13.13 | -0.08% | 1,860 |
| Feb 6, 2026 | 13.13 | 13.27 | 13.13 | 13.14 | 13.14 | -0.15% | 936 |
| Feb 5, 2026 | 13.18 | 13.25 | 13.15 | 13.16 | 13.16 | -0.90% | 2,654 |
| Feb 4, 2026 | 12.95 | 13.35 | 12.95 | 13.28 | 13.28 | 3.83% | 10,765 |
| Feb 3, 2026 | 12.42 | 12.80 | 12.42 | 12.79 | 12.79 | 2.73% | 11,004 |
| Feb 2, 2026 | 12.60 | 12.77 | 12.39 | 12.45 | 12.45 | -0.32% | 1,626 |
| Jan 30, 2026 | 12.50 | 12.50 | 12.41 | 12.49 | 12.49 | 1.13% | 1,908 |
| Jan 29, 2026 | 12.25 | 12.47 | 12.25 | 12.35 | 12.35 | -2.22% | 6,131 |
| Jan 28, 2026 | 12.84 | 12.84 | 12.58 | 12.63 | 12.55 | -2.24% | 3,887 |
| Jan 27, 2026 | 12.85 | 12.92 | 12.85 | 12.92 | 12.84 | 0.16% | 5,143 |
| Jan 26, 2026 | 12.70 | 12.95 | 12.70 | 12.90 | 12.82 | 1.49% | 3,482 |
| Jan 23, 2026 | 12.75 | 12.75 | 12.66 | 12.71 | 12.63 | -1.32% | 12,617 |
| Jan 22, 2026 | 13.21 | 13.21 | 12.87 | 12.88 | 12.80 | -1.98% | 6,774 |
| Jan 21, 2026 | 12.85 | 13.14 | 12.85 | 13.14 | 13.06 | 0.38% | 3,900 |
| Jan 20, 2026 | 12.77 | 13.14 | 12.73 | 13.09 | 13.01 | 8.09% | 22,924 |
| Jan 19, 2026 | 12.30 | 12.45 | 12.10 | 12.11 | 12.03 | -2.81% | 2,738 |
| Jan 16, 2026 | 12.41 | 12.51 | 12.41 | 12.46 | 12.38 | -2.12% | 3,453 |
| Jan 15, 2026 | 12.50 | 12.80 | 12.50 | 12.73 | 12.65 | 1.27% | 5,051 |
| Jan 14, 2026 | 12.32 | 12.65 | 12.32 | 12.57 | 12.49 | 2.53% | 5,056 |
| Jan 13, 2026 | 12.22 | 12.27 | 12.20 | 12.26 | 12.18 | 0.82% | 4,364 |
| Jan 12, 2026 | 12.12 | 12.27 | 12.11 | 12.16 | 12.08 | 2.53% | 4,064 |
| Jan 9, 2026 | 11.94 | 11.94 | 11.77 | 11.86 | 11.78 | -0.25% | 4,642 |
| Jan 8, 2026 | 11.61 | 12.11 | 11.61 | 11.89 | 11.81 | 5.22% | 16,764 |
| Jan 7, 2026 | 11.32 | 11.32 | 11.30 | 11.30 | 11.23 | -2.16% | 761 |
| Jan 6, 2026 | 11.55 | 11.55 | 11.47 | 11.55 | 11.48 | 1.32% | 2,234 |
| Jan 5, 2026 | 11.41 | 11.65 | 11.40 | 11.40 | 11.33 | 0.53% | 15,607 |
| Jan 2, 2026 | 11.03 | 11.34 | 11.00 | 11.34 | 11.27 | 2.62% | 1,537 |
| Dec 31, 2025 | 11.11 | 11.11 | 11.05 | 11.05 | 10.98 | -1.69% | 1,636 |
| Dec 30, 2025 | 11.03 | 11.24 | 11.03 | 11.24 | 11.17 | 1.08% | 2,106 |
| Dec 29, 2025 | 11.09 | 11.21 | 11.03 | 11.12 | 11.05 | -0.80% | 8,092 |
| Dec 24, 2025 | 11.20 | 11.21 | 11.20 | 11.21 | 11.14 | 0.45% | 2,915 |
| Dec 23, 2025 | 11.30 | 11.32 | 11.16 | 11.16 | 11.09 | -1.67% | 14,065 |
| Dec 22, 2025 | 10.80 | 11.44 | 10.80 | 11.35 | 11.28 | 4.42% | 13,624 |
| Dec 19, 2025 | 11.04 | 11.04 | 10.86 | 10.87 | 10.80 | -2.86% | 10,355 |
| Dec 17, 2025 | 11.34 | 11.35 | 11.19 | 11.19 | 11.12 | -2.36% | 12,200 |
| Dec 16, 2025 | 11.61 | 11.61 | 11.46 | 11.46 | 11.39 | -0.35% | 4,347 |
| Dec 15, 2025 | 11.52 | 11.55 | 11.40 | 11.50 | 11.43 | -2.62% | 20,304 |
| Dec 12, 2025 | 12.07 | 12.12 | 11.81 | 11.81 | 11.73 | -1.58% | 8,360 |
| Dec 11, 2025 | 11.97 | 12.17 | 11.97 | 12.00 | 11.92 | 1.01% | 18,656 |
| Dec 10, 2025 | 11.72 | 11.88 | 11.70 | 11.88 | 11.80 | 3.04% | 20,848 |
| Dec 9, 2025 | 11.48 | 11.54 | 11.46 | 11.53 | 11.46 | 0.96% | 10,216 |
| Dec 8, 2025 | 11.47 | 11.47 | 11.27 | 11.42 | 11.35 | -0.17% | 12,794 |
| Dec 5, 2025 | 11.15 | 11.44 | 11.15 | 11.44 | 11.37 | 3.62% | 18,227 |
| Dec 4, 2025 | 11.07 | 11.07 | 11.03 | 11.04 | 10.97 | -0.36% | 3,814 |
| Dec 3, 2025 | 10.96 | 11.22 | 10.96 | 11.08 | 11.01 | -0.18% | 12,237 |
| Dec 2, 2025 | 10.96 | 11.11 | 10.94 | 11.10 | 11.03 | 0.09% | 7,986 |
| Dec 1, 2025 | 11.03 | 11.11 | 11.02 | 11.09 | 11.02 | 0.36% | 2,122 |
| Nov 28, 2025 | 10.86 | 11.06 | 10.86 | 11.05 | 10.98 | 2.31% | 3,530 |
| Nov 27, 2025 | 11.19 | 11.19 | 10.69 | 10.80 | 10.73 | -0.55% | 650 |
| Nov 26, 2025 | 10.75 | 10.95 | 10.75 | 10.86 | 10.79 | 1.97% | 31,045 |
| Nov 24, 2025 | 10.78 | 10.78 | 10.61 | 10.65 | 10.58 | -1.02% | 6,011 |
| Nov 21, 2025 | 10.60 | 10.89 | 10.59 | 10.76 | 10.69 | 2.67% | 15,648 |
| Nov 20, 2025 | 10.35 | 10.50 | 10.34 | 10.48 | 10.41 | 0.58% | 8,761 |
| Nov 19, 2025 | 10.58 | 10.58 | 10.42 | 10.42 | 10.35 | -1.14% | 19,192 |
| Nov 18, 2025 | 10.50 | 10.54 | 10.44 | 10.54 | 10.47 | -0.19% | 4,054 |
| Nov 17, 2025 | 10.44 | 10.70 | 10.42 | 10.56 | 10.49 | 1.73% | 5,050 |
| Nov 14, 2025 | 10.32 | 10.38 | 10.28 | 10.38 | 10.31 | -0.67% | 7,498 |
| Nov 13, 2025 | 10.48 | 10.49 | 10.45 | 10.45 | 10.38 | -0.67% | 20,262 |
| Nov 12, 2025 | 10.62 | 10.62 | 10.50 | 10.52 | 10.45 | -1.03% | 8,041 |
| Nov 11, 2025 | 10.50 | 10.70 | 10.50 | 10.63 | 10.56 | 2.80% | 6,720 |
| Nov 10, 2025 | 10.28 | 10.34 | 10.20 | 10.34 | 10.27 | 0.58% | 30,516 |
| Nov 7, 2025 | 10.34 | 10.34 | 10.20 | 10.28 | 10.21 | -0.58% | 11,649 |
| Nov 6, 2025 | 10.48 | 10.48 | 10.33 | 10.34 | 10.27 | -1.90% | 16,673 |
| Nov 5, 2025 | 10.35 | 10.57 | 10.35 | 10.54 | 10.47 | 1.44% | 7,602 |
| Nov 4, 2025 | 10.53 | 10.57 | 10.34 | 10.39 | 10.32 | -1.24% | 15,712 |
| Nov 3, 2025 | 10.60 | 10.60 | 10.48 | 10.52 | 10.45 | -0.85% | 29,543 |
| Oct 31, 2025 | 10.42 | 10.67 | 10.28 | 10.61 | 10.54 | 2.02% | 100,086 |
| Oct 30, 2025 | 10.50 | 10.53 | 10.40 | 10.40 | 10.33 | -1.42% | 32,466 |
| Oct 29, 2025 | 10.70 | 10.76 | 10.55 | 10.55 | 10.40 | -2.59% | 33,444 |
| Oct 28, 2025 | 11.05 | 11.05 | 10.83 | 10.83 | 10.68 | -2.61% | 27,384 |
| Oct 27, 2025 | 11.23 | 11.23 | 11.09 | 11.12 | 10.96 | -1.24% | 10,251 |
| Oct 24, 2025 | 11.28 | 11.28 | 11.25 | 11.26 | 11.10 | 0.36% | 3,481 |
| Oct 23, 2025 | 11.25 | 11.26 | 11.20 | 11.22 | 11.06 | -0.97% | 2,623 |
| Oct 22, 2025 | 11.29 | 11.45 | 11.25 | 11.33 | 11.17 | -0.79% | 3,377 |
| Oct 21, 2025 | 11.40 | 11.42 | 11.33 | 11.42 | 11.26 | 0.35% | 4,222 |
| Oct 20, 2025 | 11.40 | 11.50 | 11.32 | 11.38 | 11.22 | 0.71% | 3,174 |
| Oct 17, 2025 | 11.21 | 11.30 | 11.20 | 11.30 | 11.14 | 0.71% | 2,398 |
| Oct 16, 2025 | 11.32 | 11.34 | 11.20 | 11.22 | 11.06 | 0.27% | 5,343 |
| Oct 15, 2025 | 11.25 | 11.28 | 11.08 | 11.19 | 11.03 | -1.76% | 15,665 |
| Oct 14, 2025 | 11.30 | 11.45 | 11.29 | 11.39 | 11.23 | -0.18% | 7,535 |
| Oct 10, 2025 | 11.64 | 11.64 | 11.35 | 11.41 | 11.25 | -1.38% | 14,085 |
| Oct 9, 2025 | 11.53 | 11.74 | 11.46 | 11.57 | 11.41 | 0.26% | 13,537 |
| Oct 8, 2025 | 11.30 | 11.64 | 11.30 | 11.54 | 11.38 | 1.85% | 23,545 |
| Oct 7, 2025 | 11.62 | 11.88 | 11.24 | 11.33 | 11.17 | 1.25% | 70,406 |
| Oct 6, 2025 | 11.52 | 11.52 | 11.19 | 11.19 | 11.03 | -2.36% | 52,411 |
| Oct 3, 2025 | 11.41 | 11.49 | 11.35 | 11.46 | 11.30 | 0.97% | 59,924 |
| Oct 2, 2025 | 11.22 | 11.35 | 11.19 | 11.35 | 11.19 | 1.25% | 18,116 |